Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2000-03-28 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2006
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2006-12-29 | $7.59 | $8.42 | 3,555,200 | — | — |
| 2006-12-28 | $7.72 | $8.56 | 8,376,500 | — | — |
| 2006-12-27 | $7.51 | $8.34 | 6,299,700 | — | — |
| 2006-12-26 | $7.33 | $8.13 | 4,128,300 | — | — |
| 2006-12-22 | $7.10 | $7.87 | 5,711,750 | — | — |
| 2006-12-21 | $7.06 | $7.83 | 7,360,100 | — | — |
| 2006-12-20 | $7.18 | $7.96 | 4,891,700 | — | — |
| 2006-12-19 | $7.18 | $7.96 | 8,612,450 | — | — |
| 2006-12-18 | $7.31 | $8.11 | 6,003,250 | — | — |
| 2006-12-15 | $7.44 | $8.26 | 9,784,500 | — | — |
| 2006-12-14 | $7.27 | $8.07 | 7,520,150 | — | — |
| 2006-12-13 | $6.97 | $7.73 | 9,402,800 | — | — |
| 2006-12-12 | $6.73 | $7.46 | 10,941,700 | — | — |
| 2006-12-11 | $6.89 | $7.64 | 15,391,200 | — | — |
| 2006-12-08 | $7.05 | $7.82 | 16,051,750 | — | — |
| 2006-12-07 | $7.27 | $8.06 | 6,289,250 | — | — |
| 2006-12-06 | $7.15 | $7.93 | 4,946,700 | — | — |
| 2006-12-05 | $7.12 | $7.90 | 5,770,600 | — | — |
| 2006-12-04 | $7.11 | $7.89 | 6,434,450 | — | — |
| 2006-12-01 | $7.07 | $7.85 | 7,515,200 | — | — |
| 2006-11-30 | $7.07 | $7.85 | 5,319,600 | — | — |
| 2006-11-29 | $7.05 | $7.82 | 4,404,950 | — | — |
| 2006-11-28 | $6.96 | $7.72 | 4,154,700 | — | — |
| 2006-11-27 | $6.97 | $7.74 | 6,348,650 | — | — |
| 2006-11-24 | $7.15 | $7.93 | 2,107,600 | — | — |
| 2006-11-22 | $7.15 | $7.93 | 3,873,650 | — | — |
| 2006-11-21 | $7.12 | $7.90 | 4,434,100 | — | — |
| 2006-11-20 | $6.98 | $7.74 | 8,510,150 | — | — |
| 2006-11-17 | $6.92 | $7.68 | 10,116,150 | — | — |
| 2006-11-16 | $7.10 | $7.88 | 10,925,750 | — | — |
| 2006-11-15 | $7.17 | $7.96 | 13,625,700 | — | — |
| 2006-11-14 | $6.91 | $7.66 | 7,667,000 | — | — |
| 2006-11-13 | $6.99 | $7.75 | 3,933,600 | — | — |
| 2006-11-10 | $6.91 | $7.67 | 5,875,650 | — | — |
| 2006-11-09 | $6.79 | $7.53 | 6,029,650 | — | — |
| 2006-11-08 | $6.57 | $7.29 | 2,978,250 | — | — |
| 2006-11-07 | $6.45 | $7.15 | 2,685,100 | — | — |
| 2006-11-06 | $6.50 | $7.21 | 3,583,800 | — | — |
| 2006-11-03 | $6.42 | $7.12 | 2,972,200 | — | — |
| 2006-11-02 | $6.40 | $7.10 | 3,455,650 | — | — |
| 2006-11-01 | $6.28 | $6.97 | 4,172,300 | — | — |
| 2006-10-31 | $6.39 | $7.09 | 3,800,500 | — | — |
| 2006-10-30 | $6.39 | $7.09 | 5,452,150 | — | — |
| 2006-10-27 | $6.31 | $7.00 | 3,678,950 | — | — |
| 2006-10-26 | $6.39 | $7.09 | 6,428,950 | — | — |
| 2006-10-25 | $6.25 | $6.94 | 9,048,600 | — | — |
| 2006-10-24 | $6.01 | $6.67 | 5,724,400 | — | — |
| 2006-10-23 | $6.04 | $6.70 | 3,931,950 | — | — |
| 2006-10-20 | $6.11 | $6.78 | 4,277,350 | — | — |
| 2006-10-19 | $6.06 | $6.73 | 5,503,850 | — | — |
| 2006-10-18 | $6.12 | $6.79 | 6,730,350 | — | — |
| 2006-10-17 | $5.96 | $6.62 | 6,777,100 | — | — |
| 2006-10-16 | $6.02 | $6.68 | 8,190,050 | — | — |
| 2006-10-13 | $5.88 | $6.52 | 7,855,650 | — | — |
| 2006-10-12 | $5.88 | $6.52 | 6,796,350 | — | — |
| 2006-10-11 | $5.62 | $6.24 | 4,062,300 | — | — |
| 2006-10-10 | $5.67 | $6.29 | 2,659,800 | — | — |
| 2006-10-09 | $5.66 | $6.28 | 3,060,200 | — | — |
| 2006-10-06 | $5.72 | $6.34 | 3,380,850 | — | — |
| 2006-10-05 | $5.67 | $6.29 | 5,275,600 | — | — |
| 2006-10-04 | $5.64 | $6.25 | 6,031,850 | — | — |
| 2006-10-03 | $5.53 | $6.13 | 5,498,900 | — | — |
| 2006-10-02 | $5.49 | $6.09 | 3,374,800 | — | — |
| 2006-09-29 | $5.58 | $6.20 | 4,477,000 | — | — |
| 2006-09-28 | $5.57 | $6.18 | 7,222,600 | — | — |
| 2006-09-27 | $5.49 | $6.09 | 5,994,450 | — | — |
| 2006-09-26 | $5.39 | $5.98 | 9,497,950 | — | — |
| 2006-09-25 | $5.23 | $5.81 | 6,805,700 | — | — |
| 2006-09-22 | $5.15 | $5.72 | 3,234,000 | — | — |
| 2006-09-21 | $5.23 | $5.81 | 4,972,000 | — | — |
| 2006-09-20 | $5.31 | $5.90 | 7,380,450 | — | — |
| 2006-09-19 | $5.11 | $5.67 | 6,402,000 | — | — |
| 2006-09-18 | $5.20 | $5.77 | 3,906,650 | — | — |
| 2006-09-15 | $5.17 | $5.74 | 2,987,600 | — | — |
| 2006-09-14 | $5.22 | $5.79 | 5,177,150 | — | — |
| 2006-09-13 | $5.15 | $5.71 | 8,204,350 | — | — |
| 2006-09-12 | $4.95 | $5.50 | 4,985,200 | — | — |
| 2006-09-11 | $4.76 | $5.28 | 5,728,800 | — | — |
| 2006-09-08 | $4.90 | $5.43 | 3,623,400 | — | — |
| 2006-09-07 | $4.91 | $5.45 | 6,052,750 | — | — |
| 2006-09-06 | $4.90 | $5.44 | 4,070,550 | — | — |
| 2006-09-05 | $5.03 | $5.58 | 5,175,500 | — | — |
| 2006-09-01 | $5.03 | $5.58 | 6,182,000 | — | — |
| 2006-08-31 | $4.85 | $5.38 | 7,186,300 | — | — |
| 2006-08-30 | $4.88 | $5.42 | 2,622,950 | — | — |
| 2006-08-29 | $4.96 | $5.50 | 3,787,850 | — | — |
| 2006-08-28 | $4.88 | $5.41 | 1,796,850 | — | — |
| 2006-08-25 | $4.80 | $5.33 | 3,669,600 | — | — |
| 2006-08-24 | $4.80 | $5.32 | 3,827,450 | — | — |
| 2006-08-23 | $4.79 | $5.32 | 5,028,650 | — | — |
| 2006-08-22 | $4.97 | $5.51 | 1,851,300 | — | — |
| 2006-08-21 | $4.97 | $5.52 | 3,685,550 | — | — |
| 2006-08-18 | $4.97 | $5.51 | 2,572,900 | — | — |
| 2006-08-17 | $5.02 | $5.57 | 3,456,750 | — | — |
| 2006-08-16 | $5.02 | $5.57 | 6,135,800 | — | — |
| 2006-08-15 | $4.85 | $5.38 | 2,879,800 | — | — |
| 2006-08-14 | $4.75 | $5.27 | 2,951,300 | — | — |
| 2006-08-11 | $4.81 | $5.34 | 2,899,050 | — | — |
| 2006-08-10 | $4.89 | $5.43 | 4,351,600 | — | — |
| 2006-08-09 | $4.87 | $5.40 | 7,222,600 | — | — |
| 2006-08-08 | $4.91 | $5.45 | 9,130,550 | — | — |
| 2006-08-07 | $4.77 | $5.30 | 4,403,300 | — | — |
| 2006-08-04 | $4.83 | $5.36 | 5,745,850 | — | — |
| 2006-08-03 | $4.81 | $5.34 | 4,212,450 | — | — |
| 2006-08-02 | $4.83 | $5.36 | 6,049,450 | — | — |
| 2006-08-01 | $4.73 | $5.25 | 5,614,950 | — | — |
| 2006-07-31 | $4.75 | $5.27 | 2,553,100 | — | — |
| 2006-07-28 | $4.77 | $5.29 | 4,759,700 | — | — |
| 2006-07-27 | $4.55 | $5.04 | 5,377,900 | — | — |
| 2006-07-26 | $4.68 | $5.19 | 7,186,300 | — | — |
| 2006-07-25 | $4.73 | $5.25 | 10,632,600 | — | — |
| 2006-07-24 | $4.60 | $5.11 | 19,442,500 | — | — |
| 2006-07-21 | $4.05 | $4.49 | 4,532,000 | — | — |
| 2006-07-20 | $4.06 | $4.51 | 5,162,300 | — | — |
| 2006-07-19 | $4.18 | $4.64 | 10,710,150 | — | — |
| 2006-07-18 | $3.91 | $4.34 | 8,065,200 | — | — |
| 2006-07-17 | $3.86 | $4.29 | 6,998,200 | — | — |
| 2006-07-14 | $3.99 | $4.43 | 6,130,300 | — | — |
| 2006-07-13 | $3.95 | $4.38 | 9,979,200 | — | — |
| 2006-07-12 | $4.07 | $4.52 | 9,220,750 | — | — |
| 2006-07-11 | $4.04 | $4.49 | 15,207,500 | — | — |
| 2006-07-10 | $4.15 | $4.61 | 5,495,050 | — | — |
| 2006-07-07 | $4.12 | $4.57 | 5,684,800 | — | — |
| 2006-07-06 | $4.21 | $4.67 | 9,418,200 | — | — |
| 2006-07-05 | $4.28 | $4.67 | 7,482,200 | — | — |
| 2006-07-03 | $4.46 | $4.87 | 5,545,100 | — | — |
| 2006-06-30 | $4.30 | $4.70 | 7,526,200 | — | — |
| 2006-06-29 | $4.36 | $4.77 | 14,279,100 | — | — |
| 2006-06-28 | $4.09 | $4.47 | 10,103,500 | — | — |
| 2006-06-27 | $4.10 | $4.47 | 7,158,800 | — | — |
| 2006-06-26 | $4.19 | $4.57 | 7,645,000 | — | — |
| 2006-06-23 | $4.27 | $4.66 | 8,692,750 | — | — |
| 2006-06-22 | $4.41 | $4.81 | 5,005,550 | — | — |
| 2006-06-21 | $4.50 | $4.92 | 5,618,250 | — | — |
| 2006-06-20 | $4.46 | $4.87 | 8,336,900 | — | — |
| 2006-06-19 | $4.30 | $4.70 | 6,473,500 | — | — |
| 2006-06-16 | $4.51 | $4.92 | 9,159,150 | — | — |
| 2006-06-15 | $4.65 | $5.07 | 15,664,550 | — | — |
| 2006-06-14 | $4.19 | $4.57 | 9,879,650 | — | — |
| 2006-06-13 | $4.09 | $4.47 | 9,556,800 | — | — |
| 2006-06-12 | $4.12 | $4.50 | 8,093,800 | — | — |
| 2006-06-09 | $4.29 | $4.69 | 7,480,000 | — | — |
| 2006-06-08 | $4.31 | $4.71 | 30,860,500 | — | — |
| 2006-06-07 | $4.51 | $4.92 | 10,503,350 | — | — |
| 2006-06-06 | $4.60 | $5.02 | 7,992,050 | — | — |
| 2006-06-05 | $4.63 | $5.06 | 4,903,250 | — | — |
| 2006-06-02 | $4.95 | $5.40 | 6,262,850 | — | — |
| 2006-06-01 | $4.88 | $5.33 | 6,428,400 | — | — |
| 2006-05-31 | $4.84 | $5.28 | 7,921,650 | — | — |
| 2006-05-30 | $4.79 | $5.23 | 6,807,900 | — | — |
| 2006-05-26 | $5.00 | $5.46 | 5,948,800 | — | — |
| 2006-05-25 | $4.90 | $5.35 | 9,072,250 | — | — |
| 2006-05-24 | $4.75 | $5.18 | 10,475,850 | — | — |
| 2006-05-23 | $4.85 | $5.30 | 11,135,850 | — | — |
| 2006-05-22 | $4.79 | $5.23 | 10,573,200 | — | — |
| 2006-05-19 | $4.96 | $5.42 | 7,130,750 | — | — |
| 2006-05-18 | $5.01 | $5.48 | 4,474,800 | — | — |
| 2006-05-17 | $5.05 | $5.52 | 7,801,750 | — | — |
| 2006-05-16 | $5.28 | $5.77 | 4,775,100 | — | — |
| 2006-05-15 | $5.04 | $5.51 | 7,036,150 | — | — |
| 2006-05-12 | $5.22 | $5.70 | 4,977,500 | — | — |
| 2006-05-11 | $5.39 | $5.88 | 4,326,850 | — | — |
| 2006-05-10 | $5.50 | $6.01 | 3,755,400 | — | — |
| 2006-05-09 | $5.48 | $5.99 | 1,899,150 | — | — |
| 2006-05-08 | $5.48 | $5.98 | 5,063,850 | — | — |
| 2006-05-05 | $5.45 | $5.95 | 4,314,200 | — | — |
| 2006-05-04 | $5.47 | $5.98 | 9,893,400 | — | — |
| 2006-05-03 | $5.35 | $5.84 | 9,880,750 | — | — |
| 2006-05-02 | $5.40 | $5.90 | 12,648,900 | — | — |
| 2006-05-01 | $5.20 | $5.68 | 12,525,150 | — | — |
| 2006-04-28 | $4.99 | $5.45 | 9,857,100 | — | — |
| 2006-04-27 | $4.67 | $5.10 | 14,056,900 | — | — |
| 2006-04-26 | $4.99 | $5.45 | 3,280,200 | — | — |
| 2006-04-25 | $4.90 | $5.35 | 3,908,300 | — | — |
| 2006-04-24 | $4.95 | $5.40 | 6,637,950 | — | — |
| 2006-04-21 | $5.11 | $5.58 | 3,687,750 | — | — |
| 2006-04-20 | $5.12 | $5.59 | 14,714,150 | — | — |
| 2006-04-19 | $4.93 | $5.39 | 4,105,200 | — | — |
| 2006-04-18 | $5.00 | $5.46 | 6,909,650 | — | — |
| 2006-04-17 | $4.89 | $5.34 | 6,204,550 | — | — |
| 2006-04-13 | $4.81 | $5.26 | 6,570,300 | — | — |
| 2006-04-12 | $4.82 | $5.26 | 10,879,000 | — | — |
| 2006-04-11 | $4.92 | $5.38 | 7,235,800 | — | — |
| 2006-04-10 | $5.08 | $5.55 | 4,838,350 | — | — |
| 2006-04-07 | $5.13 | $5.60 | 4,172,300 | — | — |
| 2006-04-06 | $5.27 | $5.76 | 5,335,550 | — | — |
| 2006-04-05 | $5.33 | $5.82 | 6,805,700 | — | — |
| 2006-04-04 | $5.36 | $5.86 | 5,077,050 | — | — |
| 2006-04-03 | $5.42 | $5.92 | 9,978,100 | — | — |
| 2006-03-31 | $5.03 | $5.50 | 5,914,150 | — | — |
| 2006-03-30 | $5.07 | $5.54 | 7,133,500 | — | — |
| 2006-03-29 | $5.16 | $5.64 | 5,276,150 | — | — |
| 2006-03-28 | $5.22 | $5.70 | 2,722,500 | — | — |
| 2006-03-27 | $5.25 | $5.73 | 3,560,700 | — | — |
| 2006-03-24 | $5.26 | $5.75 | 2,939,750 | — | — |
| 2006-03-23 | $5.23 | $5.71 | 4,854,850 | — | — |
| 2006-03-22 | $5.31 | $5.80 | 4,103,000 | — | — |
| 2006-03-21 | $5.28 | $5.77 | 2,698,300 | — | — |
| 2006-03-20 | $5.37 | $5.86 | 5,529,700 | — | — |
| 2006-03-17 | $5.33 | $5.82 | 7,266,050 | — | — |
| 2006-03-16 | $5.37 | $5.86 | 3,824,150 | — | — |
| 2006-03-15 | $5.46 | $5.96 | 2,365,000 | — | — |
| 2006-03-14 | $5.40 | $5.89 | 4,666,200 | — | — |
| 2006-03-13 | $5.45 | $5.96 | 3,478,200 | — | — |
| 2006-03-10 | $5.45 | $5.95 | 4,230,600 | — | — |
| 2006-03-09 | $5.35 | $5.84 | 5,794,800 | — | — |
| 2006-03-08 | $5.27 | $5.76 | 14,155,350 | — | — |
| 2006-03-07 | $5.41 | $5.91 | 5,071,550 | — | — |
| 2006-03-06 | $5.64 | $6.16 | 3,914,900 | — | — |
| 2006-03-03 | $5.77 | $6.31 | 2,979,350 | — | — |
| 2006-03-02 | $5.79 | $6.32 | 4,071,650 | — | — |
| 2006-03-01 | $5.87 | $6.41 | 4,994,550 | — | — |
| 2006-02-28 | $5.58 | $6.10 | 4,238,300 | — | — |
| 2006-02-27 | $5.68 | $6.20 | 4,670,600 | — | — |
| 2006-02-24 | $5.57 | $6.08 | 3,689,950 | — | — |
| 2006-02-23 | $5.55 | $6.06 | 2,708,200 | — | — |
| 2006-02-22 | $5.64 | $6.16 | 5,504,400 | — | — |
| 2006-02-21 | $5.52 | $6.03 | 4,621,650 | — | — |
| 2006-02-17 | $5.55 | $6.06 | 3,274,150 | — | — |
| 2006-02-16 | $5.66 | $6.18 | 2,805,550 | — | — |
| 2006-02-15 | $5.51 | $6.02 | 2,809,400 | — | — |
| 2006-02-14 | $5.47 | $5.97 | 4,545,200 | — | — |
| 2006-02-13 | $5.44 | $5.94 | 2,349,050 | — | — |
| 2006-02-10 | $5.62 | $6.14 | 2,054,800 | — | — |
| 2006-02-09 | $5.59 | $6.11 | 4,321,350 | — | — |
| 2006-02-08 | $5.47 | $5.97 | 3,874,200 | — | — |
| 2006-02-07 | $5.58 | $6.10 | 4,479,750 | — | — |
| 2006-02-06 | $5.73 | $6.25 | 4,513,850 | — | — |
| 2006-02-03 | $5.52 | $6.03 | 6,244,700 | — | — |
| 2006-02-02 | $5.54 | $6.05 | 10,407,100 | — | — |
| 2006-02-01 | $5.80 | $6.34 | 6,123,700 | — | — |
| 2006-01-31 | $5.71 | $6.24 | 4,294,400 | — | — |
| 2006-01-30 | $5.71 | $6.24 | 5,603,400 | — | — |
| 2006-01-27 | $5.74 | $6.27 | 5,226,650 | — | — |
| 2006-01-26 | $5.82 | $6.35 | 7,077,400 | — | — |
| 2006-01-25 | $5.64 | $6.16 | 5,017,100 | — | — |
| 2006-01-24 | $5.49 | $5.99 | 4,360,400 | — | — |
| 2006-01-23 | $5.37 | $5.87 | 3,276,900 | — | — |
| 2006-01-20 | $5.38 | $5.88 | 7,440,400 | — | — |
| 2006-01-19 | $5.42 | $5.92 | 5,660,600 | — | — |
| 2006-01-18 | $5.17 | $5.65 | 9,191,600 | — | — |
| 2006-01-17 | $5.25 | $5.74 | 9,249,900 | — | — |
| 2006-01-13 | $5.44 | $5.94 | 4,431,900 | — | — |
| 2006-01-12 | $5.49 | $6.00 | 5,334,450 | — | — |
| 2006-01-11 | $5.53 | $6.04 | 7,884,250 | — | — |
| 2006-01-10 | $5.47 | $5.98 | 8,699,900 | — | — |
| 2006-01-09 | $5.69 | $6.22 | 4,115,100 | — | — |
| 2006-01-06 | $5.76 | $6.29 | 5,712,850 | — | — |
| 2006-01-05 | $5.62 | $6.13 | 5,833,850 | — | — |
| 2006-01-04 | $5.69 | $6.22 | 9,854,900 | — | — |
| 2006-01-03 | $5.43 | $5.93 | 6,529,600 | — | — |